Josef Manner & Comp. AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-30	102.00	102.00	102.00	102.00	98.238	5
2024-08-29	102.00	102.00	102.00	102.00	98.238	0
2024-08-28	102.00	102.00	102.00	102.00	98.238	0
2024-08-27	102.00	102.00	102.00	102.00	98.238	2
2024-08-26	104.00	104.00	104.00	104.00	100.16	0
2024-08-23	104.00	104.00	104.00	104.00	100.16	0
2024-08-22	104.00	104.00	104.00	104.00	100.16	6
2024-08-21	110.00	110.00	110.00	110.00	105.94	0
2024-08-20	110.00	110.00	110.00	110.00	105.94	0
2024-08-19	110.00	110.00	110.00	110.00	105.94	0
2024-08-16	110.00	110.00	110.00	110.00	105.94	1
2024-08-15	103.00	103.00	103.00	103.00	99.201	0
2024-08-14	103.00	103.00	103.00	103.00	99.201	0
2024-08-13	103.00	103.00	103.00	103.00	99.201	0
2024-08-12	103.00	103.00	103.00	103.00	99.201	0
2024-08-09	103.00	103.00	103.00	103.00	99.201	0
2024-08-08	103.00	103.00	103.00	103.00	99.201	0
2024-08-07	103.00	103.00	103.00	103.00	99.201	0
2024-08-06	103.00	103.00	103.00	103.00	99.201	0
2024-08-05	103.00	103.00	103.00	103.00	99.201	0
2024-08-02	103.00	103.00	103.00	103.00	99.201	0
2024-08-01	103.00	103.00	103.00	103.00	99.201	0
2024-07-31	103.00	103.00	103.00	103.00	99.201	0
2024-07-30	103.00	103.00	103.00	103.00	99.201	0
2024-07-29	103.00	103.00	103.00	103.00	99.201	6
2024-07-26	102.00	102.00	102.00	102.00	98.238	10
2024-07-25	105.00	105.00	105.00	105.00	101.13	0
2024-07-24	105.00	105.00	105.00	105.00	101.13	2
2024-07-23	105.00	105.00	105.00	105.00	101.13	0
2024-07-22	105.00	105.00	105.00	105.00	101.13	30
2024-07-19	105.00	105.00	105.00	105.00	101.13	2
2024-07-18	105.00	105.00	105.00	105.00	101.13	0
2024-07-17	105.00	105.00	105.00	105.00	101.13	0
2024-07-16	105.00	105.00	105.00	105.00	101.13	2
2024-07-15	100.00	100.00	100.00	100.00	96.312	50
2024-07-12	111.00	111.00	111.00	111.00	106.91	0
2024-07-11	111.00	111.00	111.00	111.00	106.91	0
2024-07-10	111.00	111.00	111.00	111.00	106.91	0
2024-07-09	111.00	111.00	111.00	111.00	106.91	10
2024-07-08	111.00	111.00	111.00	111.00	106.91	5
2024-07-05	111.00	111.00	111.00	111.00	106.91	3
2024-07-04	110.00	110.00	110.00	110.00	105.94	73
2024-07-03	105.00	105.00	105.00	105.00	101.13	4
2024-07-02	101.00	101.00	101.00	101.00	97.275	150
2024-07-01	115.00	115.00	115.00	115.00	110.76	10
2024-06-28	115.00	115.00	115.00	115.00	110.76	11
2024-06-27	115.00	115.00	115.00	115.00	110.76	7
2024-06-26	110.00	110.00	110.00	110.00	105.94	0
2024-06-25	110.00	110.00	110.00	110.00	105.94	0
2024-06-24	110.00	110.00	110.00	110.00	105.94	45
2024-06-21	110.00	110.00	110.00	110.00	105.94	18
2024-06-20	110.00	110.00	110.00	110.00	105.94	0
2024-06-19	110.00	110.00	110.00	110.00	105.94	33
2024-06-18	110.00	110.00	110.00	110.00	105.94	0
2024-06-17	110.00	110.00	110.00	110.00	105.94	0
2024-06-14	110.00	110.00	110.00	110.00	105.94	0
2024-06-13	110.00	110.00	110.00	110.00	105.94	0
2024-06-12	110.00	110.00	110.00	110.00	105.94	18
2024-06-11	110.00	110.00	110.00	110.00	105.94	10
2024-06-10	105.00	105.00	105.00	105.00	101.13	20

← NewerPage 10 of 22 · 1,274 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-26	2.0000 EUR
2025-05-27	2.0000 EUR
2024-05-28	1.6000 EUR
2023-05-30	1.2000 EUR
2022-12-02	0.8000 EUR
2021-05-27	0.8000 EUR
2020-08-05	0.4000 EUR
2020-06-02	0.6983 EUR
2019-06-03	0.8000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.